Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitek Systems Inc (NQ: MITK )

12.88 +0.43 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.250 4.110 4.110 4.110 431,000 -0.15(-3.52%)
Dec 30, 2015 4.070 4.330 4.004 4.260 487,091 +0.21(+5.19%)
Dec 29, 2015 4.030 4.130 4.000 4.050 198,429 +0.02(+0.50%)
Dec 28, 2015 4.110 4.170 4.010 4.030 153,092 -0.08(-1.95%)
Dec 24, 2015 4.130 4.110 4.110 4.110 50,900 +0.00(+0.00%)
Dec 23, 2015 4.160 4.210 4.070 4.110 201,327 -0.05(-1.20%)
Dec 22, 2015 3.970 4.200 3.960 4.160 411,528 +0.19(+4.79%)
Dec 21, 2015 4.130 4.190 3.950 3.970 698,332 -0.10(-2.46%)
Dec 18, 2015 4.250 4.300 4.065 4.070 604,611 -0.20(-4.68%)
Dec 17, 2015 4.290 4.380 4.210 4.270 687,010 -0.02(-0.47%)
Dec 16, 2015 4.290 4.450 4.230 4.290 365,673 -0.05(-1.27%)
Dec 15, 2015 4.360 4.500 4.330 4.345 539,742 +0.04(+0.81%)
Dec 14, 2015 4.500 4.570 4.260 4.310 661,764 -0.22(-4.86%)
Dec 11, 2015 4.820 4.930 4.520 4.530 444,581 -0.35(-7.17%)
Dec 10, 2015 4.780 4.990 4.660 4.880 385,371 +0.07(+1.46%)
Dec 09, 2015 4.870 5.036 4.800 4.810 469,443 -0.06(-1.23%)
Dec 08, 2015 4.760 4.980 4.650 4.870 304,954 +0.01(+0.21%)
Dec 07, 2015 4.970 5.060 4.765 4.860 289,549 -0.18(-3.57%)
Dec 04, 2015 4.900 5.150 4.753 5.040 603,990 +0.10(+2.02%)
Dec 03, 2015 5.080 5.200 4.750 4.940 682,326 -0.21(-4.08%)
Dec 02, 2015 5.070 5.190 5.030 5.150 445,557 +0.05(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.